Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.440,24 -394,86 (-1,02%) Dólar/Euro
1,0742 -0,0016 (-0,15%) Petróleo Brent
82,82 -0,34 (-0,41%) Bitcoin EUR
58.351,41 -1.010,00 (-1,70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:455.00
Opciones de comprapara8 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00455000 | 2024-05-07 4:07PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 768 | 56 | 24.61% |
| QQQ240509C00455000 | 2024-05-07 1:38PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 454 | 105 | 18.95% |
| QQQ240510C00455000 | 2024-05-07 4:07PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 423 | 1,856 | 16.21% |
| QQQ240513C00455000 | 2024-05-07 4:06PM EDT | 2024-05-13 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 66 | 124 | 12.35% |
| QQQ240514C00455000 | 2024-05-07 3:57PM EDT | 2024-05-14 | 0.11 | 0.09 | 0.10 | -0.05 | -31.25% | 28 | 36 | 12.79% |
| QQQ240515C00455000 | 2024-05-07 3:52PM EDT | 2024-05-15 | 0.27 | 0.26 | 0.27 | -0.05 | -15.62% | 102 | 82 | 14.58% |
| QQQ240517C00455000 | 2024-05-07 4:07PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.51 | -0.15 | -23.08% | 4,693 | 21,483 | 15.21% |
| QQQ240524C00455000 | 2024-05-07 3:33PM EDT | 2024-05-24 | 1.50 | 1.53 | 1.56 | -0.24 | -13.79% | 139 | 4,721 | 16.58% |
| QQQ240531C00455000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 2.18 | 2.22 | 2.26 | -0.26 | -10.66% | 135 | 756 | 16.15% |
| QQQ240607C00455000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 3.09 | 3.16 | 3.21 | -0.28 | -8.31% | 86 | 681 | 16.60% |
| QQQ240614C00455000 | 2024-05-07 4:12PM EDT | 2024-06-14 | 4.24 | 4.24 | 4.29 | -0.14 | -3.20% | 146 | 1,192 | 17.28% |
| QQQ240621C00455000 | 2024-05-07 4:04PM EDT | 2024-06-21 | 4.89 | 4.98 | 5.01 | -0.35 | -6.68% | 2,663 | 21,500 | 17.22% |
| QQQ240628C00455000 | 2024-05-07 1:27PM EDT | 2024-06-28 | 6.12 | 5.60 | 5.68 | +0.59 | +10.67% | 203 | 302 | 17.16% |
| QQQ240719C00455000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 7.99 | 8.09 | 8.14 | -0.31 | -3.73% | 453 | 9,608 | 17.90% |
| QQQ240816C00455000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 11.33 | 11.49 | 11.56 | -0.27 | -2.33% | 201 | 576 | 19.12% |
| QQQ240920C00455000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 15.40 | 15.43 | 15.50 | -0.05 | -0.32% | 73 | 3,659 | 20.25% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 1.56% |
| QQQ241018C00455000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 17.95 | 18.08 | 18.28 | +0.79 | +4.60% | 66 | 983 | 20.84% |
| QQQ241115C00455000 | 2024-05-07 3:18PM EDT | 2024-11-15 | 21.48 | 21.62 | 21.88 | -0.04 | -0.19% | 27 | 743 | 22.12% |
| QQQ241220C00455000 | 2024-05-07 2:02PM EDT | 2024-12-20 | 25.30 | 25.24 | 25.36 | +1.06 | +4.37% | 241 | 1,357 | 22.87% |
| QQQ241231C00455000 | 2024-05-06 3:10PM EDT | 2024-12-31 | 25.16 | 25.51 | 25.92 | 0.00 | - | 2 | 55 | 22.73% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.78% |
| QQQ250321C00455000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 27.01 | 32.75 | 33.37 | 0.00 | - | 254 | 797 | 24.21% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 33.09 | 33.80 | 0.00 | - | 2 | 0 | 24.10% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.78% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.39% |
Opciones de ventapara8 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00455000 | 2024-04-30 4:05PM EDT | 2024-05-10 | 30.75 | 14.10 | 14.43 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ240517P00455000 | 2024-05-07 11:16AM EDT | 2024-05-17 | 13.54 | 14.18 | 14.45 | -3.65 | -21.23% | 12 | 35 | 0.00% |
| QQQ240524P00455000 | 2024-05-06 2:27PM EDT | 2024-05-24 | 16.48 | 14.71 | 14.94 | 0.00 | - | 2 | 3 | 9.93% |
| QQQ240531P00455000 | 2024-05-07 10:24AM EDT | 2024-05-31 | 15.87 | 15.06 | 15.38 | -2.02 | -11.29% | 5 | 40 | 10.73% |
| QQQ240607P00455000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 16.30 | 15.62 | 15.85 | -0.27 | -1.63% | 51 | 10 | 11.10% |
| QQQ240621P00455000 | 2024-05-07 1:20PM EDT | 2024-06-21 | 16.34 | 16.61 | 16.85 | -2.01 | -10.95% | 4 | 621 | 11.61% |
| QQQ240628P00455000 | 2024-05-02 11:24AM EDT | 2024-06-28 | 31.25 | 17.19 | 17.50 | 0.00 | - | 21 | 52 | 12.09% |
| QQQ240719P00455000 | 2024-05-07 3:37PM EDT | 2024-07-19 | 19.01 | 18.66 | 18.84 | -1.11 | -5.52% | 7 | 842 | 12.28% |
| QQQ240816P00455000 | 2024-05-07 12:34PM EDT | 2024-08-16 | 20.31 | 20.42 | 20.63 | -1.33 | -6.15% | 24 | 48 | 12.65% |
| QQQ240920P00455000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 22.67 | 22.30 | 22.56 | -0.33 | -1.43% | 45 | 1,430 | 12.87% |
| QQQ241018P00455000 | 2024-05-02 12:14PM EDT | 2024-10-18 | 35.35 | 23.90 | 24.08 | 0.00 | - | 1 | 1,338 | 13.10% |
| QQQ241115P00455000 | 2024-05-07 11:16AM EDT | 2024-11-15 | 25.49 | 25.73 | 25.92 | -1.59 | -5.87% | 11 | 555 | 13.62% |
| QQQ241220P00455000 | 2024-05-07 4:06PM EDT | 2024-12-20 | 27.52 | 27.40 | 27.54 | -0.48 | -1.71% | 6 | 1,702 | 13.74% |
| QQQ241231P00455000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 28.47 | 27.61 | 28.06 | -2.91 | -9.27% | 1 | 87 | 13.79% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 34.65 | 30.59 | 31.26 | 0.00 | - | 3 | 7 | 13.93% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 30.84 | 31.58 | 0.00 | - | - | 1 | 13.92% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 22.01% |
© 2024 Yahoo. Todos los derechos reservados.